| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | CNY | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 29 Apr 2022 | CNY | 24.54 | 22.92 | 23.24 | 23.95 | 23.95 | +0.98 (+4.27%) | 5,377,500 |
| 28 Apr 2022 | CNY | 23.31 | 20.33 | 22 | 22.97 | 22.97 | +1 (+4.55%) | 6,544,100 |
| 27 Apr 2022 | CNY | 22.27 | 18.28 | 18.99 | 21.97 | 21.97 | +1.66 (+8.17%) | 6,570,560 |
| 26 Apr 2022 | CNY | 22.4 | 20.31 | 22.4 | 20.31 | 20.31 | -2.26 (-10.01%) | 4,673,600 |
| 25 Apr 2022 | CNY | 25.08 | 22.57 | 25.08 | 22.57 | 22.57 | -2.51 (-10.01%) | 3,037,300 |
| 22 Apr 2022 | CNY | 25.42 | 24.31 | 24.86 | 25.08 | 25.08 | +0.38 (+1.54%) | 1,842,700 |
| 21 Apr 2022 | CNY | 25.36 | 24.56 | 25.18 | 24.7 | 24.7 | -0.49 (-1.95%) | 1,535,600 |
| 20 Apr 2022 | CNY | 25.58 | 25.1 | 25.58 | 25.19 | 25.19 | -0.24 (-0.94%) | 799,400 |
| 19 Apr 2022 | CNY | 25.57 | 25.13 | 25.48 | 25.43 | 25.43 | +0.06 (+0.24%) | 1,116,300 |
| 18 Apr 2022 | CNY | 25.8 | 25 | 25.03 | 25.37 | 25.37 | +0.2 (+0.79%) | 1,196,070 |
| 15 Apr 2022 | CNY | 25.48 | 25.1 | 25.45 | 25.17 | 25.17 | -0.28 (-1.10%) | 1,049,800 |
| 14 Apr 2022 | CNY | 25.77 | 25.03 | 25.37 | 25.45 | 25.45 | +0.09 (+0.35%) | 1,259,500 |
| 13 Apr 2022 | CNY | 26.06 | 25.35 | 25.71 | 25.36 | 25.36 | -0.35 (-1.36%) | 3,062,700 |
| 12 Apr 2022 | CNY | 25.78 | 24.29 | 24.43 | 25.71 | 25.71 | +1.48 (+6.11%) | 3,276,400 |
| 11 Apr 2022 | CNY | 25.01 | 24 | 24.81 | 24.23 | 24.23 | -0.7 (-2.81%) | 2,147,600 |
| 8 Apr 2022 | CNY | 25.55 | 24.89 | 25.31 | 24.93 | 24.93 | -0.17 (-0.68%) | 1,172,000 |
| 7 Apr 2022 | CNY | 25.65 | 24.82 | 25.26 | 25.1 | 25.1 | -0.12 (-0.48%) | 1,063,000 |
| 6 Apr 2022 | CNY | 25.5 | 24.53 | 24.89 | 25.22 | 25.22 | +0.32 (+1.29%) | 1,109,100 |
| 1 Apr 2022 | CNY | 25.1 | 23.75 | 24.18 | 24.9 | 24.9 | +0.8 (+3.32%) | 1,745,000 |
| 31 Mar 2022 | CNY | 24.55 | 24 | 24.54 | 24.1 | 24.1 | -0.4 (-1.63%) | 844,470 |
| 30 Mar 2022 | CNY | 24.77 | 23.79 | 23.88 | 24.5 | 24.5 | +0.56 (+2.34%) | 1,310,500 |
| 29 Mar 2022 | CNY | 25.01 | 23.8 | 24.87 | 23.94 | 23.94 | -0.93 (-3.74%) | 2,218,200 |
| 28 Mar 2022 | CNY | 25.31 | 24.8 | 25.1 | 24.87 | 24.87 | -0.54 (-2.13%) | 1,663,200 |
| 25 Mar 2022 | CNY | 25.73 | 25.21 | 25.45 | 25.41 | 25.41 | -0.12 (-0.47%) | 712,800 |
| 24 Mar 2022 | CNY | 25.73 | 25.14 | 25.35 | 25.53 | 25.53 | -0.06 (-0.23%) | 973,100 |
| 23 Mar 2022 | CNY | 26 | 25.53 | 25.77 | 25.59 | 25.59 | -0.26 (-1.01%) | 1,516,150 |
| 22 Mar 2022 | CNY | 26.01 | 25.63 | 25.96 | 25.85 | 25.85 | -0.07 (-0.27%) | 1,846,800 |
| 21 Mar 2022 | CNY | 26.08 | 25.17 | 25.17 | 25.92 | 25.92 | +0.83 (+3.31%) | 3,449,300 |
| 18 Mar 2022 | CNY | 25.1 | 23.35 | 23.77 | 25.09 | 25.09 | +1.32 (+5.55%) | 3,035,400 |
